Alsea S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	47.940	49.250	47.650	48.240	44.887	5,081,932
2022-04-06	48.510	48.510	47.380	47.940	44.608	2,045,309
2022-04-05	48.620	48.900	47.780	48.390	45.027	3,196,702
2022-04-04	49.550	49.570	48.260	48.620	45.241	1,810,551
2022-04-01	49.830	50.420	48.840	49.550	46.106	1,577,078
2022-03-31	48.900	50.490	48.610	49.860	46.395	3,869,766
2022-03-30	48.530	49.700	48.410	48.700	45.315	3,972,837
2022-03-29	48.890	49.860	48.340	48.870	45.473	2,335,924
2022-03-28	48.020	49.090	47.350	48.760	45.371	2,603,474
2022-03-25	47.740	48.700	47.120	48.090	44.748	2,451,734
2022-03-24	48.060	49.130	47.410	47.600	44.292	2,079,695
2022-03-23	49.670	49.730	47.640	48.180	44.831	3,034,185
2022-03-22	50.100	50.900	49.610	49.740	46.283	1,290,158
2022-03-18	49.750	50.490	49.320	49.940	46.469	2,435,093
2022-03-17	49.230	49.860	48.710	49.770	46.311	1,040,414
2022-03-16	49.100	49.860	49.000	49.240	45.818	967,834
2022-03-15	48.420	49.860	48.000	49.100	45.687	1,415,417
2022-03-14	48.560	48.950	47.760	48.470	45.101	1,454,522
2022-03-11	47.360	49.050	46.510	48.850	45.455	5,861,406
2022-03-10	44.960	47.230	44.330	47.050	43.780	2,535,288
2022-03-09	44.570	45.220	44.010	44.950	41.826	2,682,572
2022-03-08	44.240	44.800	42.650	44.210	41.137	3,575,069
2022-03-07	47.000	47.000	43.930	44.090	41.026	3,249,762
2022-03-04	46.660	47.230	45.710	47.040	43.771	1,770,631
2022-03-03	46.190	48.030	45.690	47.610	44.301	5,743,645
2022-03-02	45.940	47.600	45.410	46.160	42.952	3,302,132
2022-03-01	44.290	46.390	43.900	45.930	42.738	2,432,099
2022-02-28	45.760	46.930	43.960	44.360	41.277	3,871,702
2022-02-25	42.720	46.650	42.720	46.240	43.026	2,858,052
2022-02-24	42.810	42.900	41.200	42.490	39.537	3,383,290
2022-02-23	44.450	45.190	43.280	43.630	40.598	3,137,253
2022-02-22	45.000	45.000	43.820	44.340	41.258	1,800,260
2022-02-21	45.990	46.080	44.650	44.990	41.863	306,723
2022-02-18	46.400	46.830	45.840	46.010	42.812	1,158,955
2022-02-17	46.030	46.860	45.310	46.600	43.361	2,604,080
2022-02-16	46.500	46.920	46.010	46.170	42.961	1,892,306
2022-02-15	46.600	47.180	46.010	46.280	43.063	1,673,217
2022-02-14	46.000	47.010	45.350	46.390	43.166	2,234,134
2022-02-11	46.500	47.420	45.230	46.380	43.156	1,491,818
2022-02-10	47.460	47.470	46.670	47.050	43.780	1,927,702
2022-02-09	47.210	47.620	46.610	47.180	43.901	1,883,062
2022-02-08	46.000	47.940	45.790	47.090	43.817	2,148,527
2022-02-04	45.940	46.490	44.640	46.250	43.035	1,788,485
2022-02-03	44.500	46.200	44.030	45.940	42.747	2,776,324
2022-02-02	44.220	45.590	43.580	45.300	42.151	1,558,820
2022-02-01	42.980	44.600	42.700	44.400	41.314	3,052,568
2022-01-31	41.580	42.500	41.440	42.310	39.369	938,073
2022-01-28	40.970	42.760	40.450	41.570	38.681	2,632,704
2022-01-27	40.990	41.180	40.160	40.860	38.020	2,982,144
2022-01-26	39.680	40.920	39.680	40.790	37.955	5,231,453
2022-01-25	39.600	39.770	37.590	39.330	36.596	2,684,850
2022-01-24	39.490	39.830	38.050	39.660	36.904	2,572,482
2022-01-21	42.000	42.000	39.320	39.930	37.155	2,229,993
2022-01-20	41.720	42.390	41.280	41.960	39.044	2,400,095
2022-01-19	43.450	43.450	41.400	41.900	38.988	4,567,786
2022-01-18	42.850	43.850	42.500	43.330	40.318	1,682,502
2022-01-17	42.520	43.420	42.400	43.140	40.142	649,893
2022-01-14	42.710	43.600	42.070	42.740	39.769	1,333,625
2022-01-13	43.030	43.830	42.640	43.050	40.058	4,640,171
2022-01-12	43.450	44.150	42.740	43.040	40.049	2,967,156

← NewerPage 20 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.0000 MXN
2025-10-13	0.5342 MXN
2025-05-13	1.2000 MXN
2024-05-10	1.2000 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.